Morgan Dempsey Large Cap Value ETF

MDLV
🏛️ usa →
28.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.08 28.13 28.07 28.13 0.0M
2025-09-25 27.94 27.95 27.90 27.95 0.0M
2025-09-24 28.06 28.06 27.93 27.97 0.0M
2025-09-23 28.01 28.04 27.97 28.01 0.0M
2025-09-22 27.85 27.90 27.85 27.90 0.0M
2025-09-19 27.84 27.90 27.81 27.90 0.0M
2025-09-18 27.92 27.92 27.81 27.88 0.0M
2025-09-17 27.90 27.90 27.83 27.83 0.0M
2025-09-16 27.77 27.77 27.73 27.73 0.0M
2025-09-15 27.84 27.85 27.75 27.75 0.0M
2025-09-12 27.81 27.82 27.81 27.82 0.0M
2025-09-11 27.90 27.90 27.90 27.90 0.0M
2025-09-10 27.67 27.67 27.67 27.67 0.0M
2025-09-09 27.61 27.61 27.61 27.61 0.0M
2025-09-08 27.45 27.49 27.45 27.49 0.0M
2025-09-05 27.54 27.60 27.53 27.60 0.0M
2025-09-04 27.68 27.74 27.68 27.74 0.0M
2025-09-03 27.54 27.55 27.53 27.55 0.0M
2025-09-02 27.62 27.65 27.60 27.65 0.0M
2025-08-29 27.75 27.83 27.75 27.81 0.0M
2025-08-28 27.75 27.76 27.65 27.75 0.0M
2025-08-27 27.78 27.81 27.72 27.81 0.0M
2025-08-26 27.69 27.71 27.62 27.71 0.0M
2025-08-25 27.72 27.74 27.67 27.67 0.0M
2025-08-22 27.96 27.96 27.87 27.87 0.0M
2025-08-21 28.01 28.01 27.66 27.66 0.0M
2025-08-20 27.72 27.72 27.68 27.68 0.0M
2025-08-19 27.47 27.57 27.47 27.57 0.0M
2025-08-18 27.49 27.49 27.36 27.39 0.0M
2025-08-15 27.47 27.51 27.43 27.43 0.0M
2025-08-14 27.43 27.53 27.43 27.53 0.0M
2025-08-13 27.55 27.60 27.46 27.60 0.0M
2025-08-12 27.35 27.44 27.34 27.44 0.0M
2025-08-11 27.39 27.39 27.25 27.25 0.0M
2025-08-08 27.33 27.38 27.33 27.33 0.0M
2025-08-07 27.16 27.28 27.15 27.24 0.0M
2025-08-06 27.31 27.31 27.17 27.17 0.0M
2025-08-05 27.14 27.14 27.12 27.12 0.0M
2025-08-04 27.12 27.16 27.03 27.08 0.0M
2025-08-01 27.02 27.07 26.98 26.98 0.0M
2025-07-31 27.37 27.37 27.14 27.14 0.0M
2025-07-30 27.51 27.56 27.28 27.36 0.0M
2025-07-29 27.38 27.55 27.38 27.55 0.0M
2025-07-28 27.60 27.60 27.47 27.47 0.0M
2025-07-25 27.74 27.74 27.74 27.74 0.0M
2025-07-24 27.76 27.76 27.70 27.70 0.0M
2025-07-23 27.77 27.80 27.77 27.79 0.0M
2025-07-22 27.59 27.59 27.59 27.59 0.0M
2025-07-21 27.54 27.54 27.36 27.36 0.0M
2025-07-18 27.41 27.41 27.29 27.36 0.0M
2025-07-17 27.31 27.41 27.30 27.37 0.0M
2025-07-16 27.18 27.30 27.11 27.25 0.0M
2025-07-15 27.19 27.19 27.14 27.14 0.0M
2025-07-14 27.32 27.39 27.32 27.38 0.0M
2025-07-11 27.29 27.43 27.19 27.34 0.0M
2025-07-10 27.25 27.47 27.25 27.42 0.0M
2025-07-09 27.27 27.27 27.25 27.25 0.0M
2025-07-08 27.12 27.25 27.12 27.20 0.0M
2025-07-07 27.26 27.26 27.01 27.12 0.0M
2025-07-03 27.26 27.35 27.26 27.33 0.0M
2025-07-02 27.14 27.27 27.10 27.25 0.0M
2025-07-01 27.14 27.28 27.10 27.22 0.0M
2025-06-30 26.85 26.97 26.84 26.97 0.0M
2025-06-27 26.72 26.79 26.72 26.79 0.0M
2025-06-26 26.97 26.99 26.94 26.98 0.0M
2025-06-25 26.83 26.83 26.79 26.79 0.0M
2025-06-24 26.96 27.05 26.93 26.97 0.0M
2025-06-23 26.80 26.91 26.80 26.91 0.0M
2025-06-20 26.72 26.72 26.65 26.65 0.0M
2025-06-18 26.69 26.70 26.63 26.63 0.0M
2025-06-17 26.83 26.83 26.66 26.72 0.0M
2025-06-16 26.87 26.88 26.84 26.84 0.0M
2025-06-13 27.03 27.03 26.84 26.84 0.0M
2025-06-12 26.93 27.02 26.92 27.00 0.0M
2025-06-11 26.90 26.91 26.84 26.89 0.0M
2025-06-10 26.95 27.00 26.86 26.88 0.0M
2025-06-09 26.71 26.89 26.71 26.76 0.0M
2025-06-06 26.64 26.73 26.64 26.73 0.0M
2025-06-05 26.53 26.59 26.44 26.48 0.0M
2025-06-04 26.59 26.59 26.54 26.54 0.0M
2025-06-03 26.65 26.65 26.65 26.65 0.0M
2025-06-02 26.49 26.53 26.41 26.53 0.0M
2025-05-30 26.42 26.52 26.42 26.52 0.0M
2025-05-29 26.23 26.38 26.23 26.38 0.0M
2025-05-28 26.35 26.35 26.27 26.27 0.0M
2025-05-27 26.49 26.59 26.49 26.52 0.1M
2025-05-23 26.26 26.29 26.24 26.24 0.0M
2025-05-22 26.22 26.22 26.18 26.18 0.0M
2025-05-21 26.52 26.57 26.32 26.32 0.0M
2025-05-20 26.76 26.77 26.71 26.75 0.0M
2025-05-19 26.71 26.74 26.71 26.74 0.0M
2025-05-16 26.49 26.66 26.49 26.66 0.0M
2025-05-15 26.41 26.46 26.30 26.46 0.0M
2025-05-14 25.98 25.98 25.98 25.98 0.0M
2025-05-13 26.26 26.29 26.20 26.20 0.0M
2025-05-12 26.33 26.36 26.25 26.36 0.0M
2025-05-09 26.20 26.20 26.11 26.11 0.0M
2025-05-08 26.34 26.43 26.23 26.23 0.0M
2025-05-07 26.19 26.32 26.19 26.21 0.0M
2025-05-06 26.11 26.17 26.11 26.11 0.0M
2025-05-05 26.09 26.24 26.09 26.14 0.0M
2025-05-02 26.18 26.29 26.17 26.24 0.0M
2025-05-01 26.01 26.13 26.01 26.01 0.0M
2025-04-30 26.02 26.16 25.99 26.16 0.0M
2025-04-29 26.14 26.14 26.14 26.14 0.0M
2025-04-28 26.03 26.08 25.92 26.08 0.0M
2025-04-25 25.91 25.99 25.91 25.99 0.0M
2025-04-24 25.80 26.02 25.80 26.02 0.0M
2025-04-23 25.88 25.92 25.71 25.92 0.0M
2025-04-22 25.80 25.82 25.74 25.82 0.0M
2025-04-21 25.45 25.45 25.40 25.40 0.0M
2025-04-17 25.92 25.92 25.69 25.69 0.0M
2025-04-16 25.72 25.72 25.34 25.45 0.1M
2025-04-15 25.86 25.86 25.67 25.67 0.0M
2025-04-14 25.61 25.78 25.61 25.70 0.0M
2025-04-11 25.37 25.37 25.37 25.37 0.0M
2025-04-10 25.17 25.17 24.99 24.99 0.0M
2025-04-09 24.58 25.53 23.95 25.53 0.0M
2025-04-08 24.72 24.76 24.36 24.52 0.0M
2025-04-07 25.14 25.14 24.53 24.83 0.0M
2025-04-04 25.38 25.38 25.11 25.11 0.0M
2025-04-03 26.62 26.65 26.52 26.52 0.0M
2025-04-02 27.08 27.13 27.01 27.11 0.0M
2025-04-01 27.14 27.16 27.03 27.16 0.0M
2025-03-31 27.04 27.25 27.02 27.14 0.0M
2025-03-28 27.04 27.04 26.86 26.96 0.0M
2025-03-27 27.30 27.32 27.24 27.24 0.0M
2025-03-26 27.27 27.27 27.26 27.27 0.0M
2025-03-25 27.21 27.21 27.05 27.10 0.0M
2025-03-24 27.30 27.30 27.18 27.24 0.0M
2025-03-21 27.15 27.15 27.15 27.15 0.0M
2025-03-20 27.28 27.37 27.28 27.32 0.0M
2025-03-19 27.28 27.38 27.28 27.38 0.0M
2025-03-18 27.28 27.40 27.28 27.34 0.0M
2025-03-17 27.30 27.39 27.30 27.38 0.0M
2025-03-14 26.94 27.14 26.90 27.14 0.0M
2025-03-13 26.67 26.73 26.67 26.73 0.0M
2025-03-12 26.75 26.75 26.75 26.75 0.0M
2025-03-11 27.04 27.12 26.99 26.99 0.0M
2025-03-10 27.64 27.65 27.47 27.47 0.0M
2025-03-07 27.34 27.60 27.33 27.56 0.0M
2025-03-06 27.04 27.13 27.01 27.13 0.0M
2025-03-05 26.96 27.28 26.96 27.18 0.0M
2025-03-04 27.49 27.50 27.15 27.15 0.0M
2025-03-03 27.83 27.83 27.62 27.62 0.0M
2025-02-28 27.47 27.69 27.37 27.69 0.0M
2025-02-27 27.41 27.56 27.36 27.43 0.0M
2025-02-26 27.29 27.29 27.29 27.29 0.0M
2025-02-25 27.42 27.49 27.42 27.49 0.0M
2025-02-24 27.43 27.43 27.36 27.36 0.0M
2025-02-21 27.42 27.44 27.32 27.32 0.0M
2025-02-20 27.20 27.30 27.20 27.30 0.0M
2025-02-19 27.17 27.20 27.12 27.20 0.0M
2025-02-18 27.04 27.10 27.03 27.05 0.0M
2025-02-14 27.03 27.03 26.95 26.95 0.0M
2025-02-13 26.92 27.02 26.88 27.00 0.0M
2025-02-12 26.78 26.87 26.76 26.81 0.0M
2025-02-11 26.78 26.92 26.78 26.92 0.0M
2025-02-10 26.71 26.71 26.71 26.71 0.0M
2025-02-07 26.75 26.75 26.65 26.65 0.0M
2025-02-06 26.60 26.67 26.60 26.67 0.0M
2025-02-05 26.55 26.63 26.55 26.57 0.0M
2025-02-04 26.42 26.51 26.41 26.49 0.0M
2025-02-03 26.45 26.45 26.43 26.43 0.0M
2025-01-31 26.60 26.60 26.43 26.47 0.0M
2025-01-30 26.70 26.71 26.57 26.57 0.0M
2025-01-29 26.57 26.58 26.39 26.42 0.0M
2025-01-28 26.42 26.42 26.35 26.41 0.0M
2025-01-27 26.55 26.78 26.48 26.71 0.0M
2025-01-24 26.43 26.43 26.43 26.43 0.0M
2025-01-23 26.36 26.38 26.35 26.38 0.0M
2025-01-22 26.42 26.42 26.26 26.26 0.0M
2025-01-21 26.59 26.59 26.53 26.56 0.1M
2025-01-17 26.38 26.41 26.35 26.37 0.0M
2025-01-16 26.06 26.22 26.06 26.22 0.0M
2025-01-15 25.88 26.01 25.87 25.94 0.0M
2025-01-14 25.63 25.80 25.63 25.77 0.0M
2025-01-13 25.50 25.64 25.44 25.64 0.0M
2025-01-10 25.64 25.64 25.35 25.35 0.0M
2025-01-08 25.69 25.74 25.65 25.74 0.0M
2025-01-07 25.83 25.86 25.67 25.67 0.0M
2025-01-06 25.75 25.81 25.62 25.62 0.0M
2025-01-03 25.81 25.83 25.81 25.82 0.0M
2025-01-02 25.86 25.86 25.67 25.73 0.0M